7820 ニホンフラッシュ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,335	3,480	3,335	3,370	88,500	1,685
2017-12-28	3,355	3,520	3,295	3,400	185,400	1,700
2017-12-27	3,300	3,450	3,280	3,350	107,700	1,675
2017-12-26	3,250	3,320	3,240	3,240	100,800	1,620
2017-12-25	3,195	3,255	3,120	3,210	116,500	1,605
2017-12-22	3,010	3,250	3,010	3,225	186,300	1,612.50
2017-12-21	3,010	3,095	2,959	2,999	101,400	1,499.50
2017-12-20	2,980	3,075	2,977	3,040	96,600	1,520
2017-12-19	2,968	3,050	2,880	2,950	109,600	1,475
2017-12-18	2,840	3,025	2,840	2,957	133,100	1,478.50
2017-12-15	2,820	2,940	2,760	2,781	96,000	1,390.50
2017-12-14	2,700	2,850	2,685	2,798	123,800	1,399
2017-12-13	2,627	2,734	2,627	2,701	90,200	1,350.50
2017-12-12	2,663	2,690	2,606	2,607	64,600	1,303.50
2017-12-11	2,706	2,712	2,579	2,613	114,000	1,306.50
2017-12-08	2,736	2,760	2,632	2,748	90,000	1,374
2017-12-07	2,536	2,765	2,507	2,742	207,900	1,371
2017-12-06	2,412	2,566	2,412	2,436	79,700	1,218
2017-12-05	2,462	2,555	2,399	2,412	65,400	1,206
2017-12-04	2,580	2,594	2,482	2,487	71,800	1,243.50
2017-12-01	2,390	2,635	2,390	2,580	127,800	1,290
2017-11-30	2,505	2,520	2,359	2,378	100,100	1,189
2017-11-29	2,499	2,518	2,388	2,446	106,300	1,223
2017-11-28	2,400	2,531	2,290	2,487	182,700	1,243.50
2017-11-27	2,110	2,266	2,070	2,263	104,900	1,131.50
2017-11-24	2,010	2,132	1,984	2,115	59,500	1,057.50
2017-11-22	1,995	2,031	1,993	2,011	33,300	1,005.50
2017-11-21	1,960	1,981	1,942	1,966	25,400	983
2017-11-20	1,979	1,981	1,951	1,951	23,800	975.50
2017-11-17	1,997	1,997	1,922	1,948	53,300	974
2017-11-16	1,953	1,999	1,945	1,967	20,400	983.50
2017-11-15	2,052	2,060	1,955	1,977	43,400	988.50
2017-11-13	2,043	2,180	2,031	2,144	47,000	1,072
2017-11-10	2,030	2,072	2,030	2,054	13,600	1,027
2017-11-09	2,093	2,107	2,020	2,052	27,200	1,026
2017-11-08	2,040	2,107	2,031	2,107	33,600	1,053.50
2017-11-07	2,034	2,074	2,015	2,047	30,200	1,023.50
2017-11-06	2,083	2,089	2,031	2,033	35,500	1,016.50
2017-11-02	2,179	2,179	2,035	2,062	66,100	1,031
2017-11-01	2,100	2,208	2,055	2,178	101,500	1,089
2017-10-31	2,090	2,120	2,032	2,110	76,600	1,055
2017-10-30	1,965	2,134	1,965	2,129	123,800	1,064.50
2017-10-27	1,930	1,980	1,924	1,964	68,000	982
2017-10-26	1,881	1,949	1,881	1,921	87,300	960.50
2017-10-25	1,850	1,940	1,845	1,908	380,400	954
2017-10-24	1,699	1,741	1,687	1,737	16,700	868.50
2017-10-23	1,720	1,730	1,688	1,714	21,200	857
2017-10-20	1,680	1,718	1,670	1,706	44,900	853
2017-10-19	1,651	1,678	1,649	1,678	19,600	839
2017-10-18	1,651	1,661	1,643	1,650	16,600	825
2017-10-17	1,662	1,666	1,648	1,664	19,100	832
2017-10-16	1,677	1,695	1,669	1,670	14,500	835
2017-10-13	1,709	1,714	1,660	1,677	34,100	838.50
2017-10-12	1,721	1,733	1,710	1,714	15,400	857
2017-10-11	1,740	1,740	1,712	1,715	15,600	857.50
2017-10-10	1,713	1,757	1,713	1,739	32,500	869.50
2017-10-06	1,761	1,762	1,706	1,719	23,500	859.50
2017-10-05	1,731	1,767	1,730	1,761	62,000	880.50
2017-10-04	1,720	1,736	1,714	1,731	63,200	865.50
2017-10-03	1,710	1,725	1,697	1,714	44,600	857
2017-10-02	1,690	1,724	1,690	1,706	52,100	853
2017-09-29	1,614	1,687	1,613	1,677	110,600	838.50
2017-09-28	1,598	1,605	1,593	1,600	13,000	800
2017-09-27	1,572	1,618	1,572	1,608	18,200	804
2017-09-26	1,561	1,606	1,561	1,605	26,700	802.50
2017-09-25	1,587	1,589	1,568	1,580	11,500	790
2017-09-22	1,578	1,578	1,531	1,553	20,600	776.50
2017-09-21	1,594	1,610	1,571	1,578	12,200	789
2017-09-20	1,616	1,616	1,591	1,592	18,200	796
2017-09-19	1,598	1,619	1,582	1,616	36,200	808
2017-09-15	1,598	1,598	1,574	1,597	28,200	798.50
2017-09-14	1,558	1,597	1,557	1,587	50,100	793.50
2017-09-13	1,555	1,558	1,542	1,558	14,900	779
2017-09-12	1,554	1,554	1,521	1,531	11,800	765.50
2017-09-11	1,538	1,562	1,512	1,542	24,800	771
2017-09-08	1,525	1,532	1,521	1,525	12,600	762.50
2017-09-07	1,492	1,522	1,492	1,520	7,500	760
2017-09-06	1,500	1,509	1,492	1,497	6,600	748.50
2017-09-05	1,553	1,553	1,500	1,505	11,100	752.50
2017-09-04	1,555	1,555	1,522	1,548	12,600	774
2017-09-01	1,534	1,554	1,523	1,550	13,500	775
2017-08-31	1,546	1,546	1,523	1,534	7,600	767
2017-08-30	1,545	1,549	1,495	1,507	27,300	753.50
2017-08-29	1,506	1,545	1,503	1,540	20,500	770
2017-08-28	1,508	1,510	1,492	1,503	15,800	751.50
2017-08-25	1,494	1,503	1,493	1,502	4,700	751
2017-08-24	1,493	1,500	1,491	1,493	6,200	746.50
2017-08-23	1,501	1,504	1,490	1,492	10,300	746
2017-08-22	1,490	1,506	1,490	1,505	5,200	752.50
2017-08-21	1,490	1,502	1,487	1,490	4,300	745
2017-08-18	1,506	1,506	1,483	1,492	11,700	746
2017-08-17	1,530	1,530	1,498	1,500	10,500	750
2017-08-16	1,503	1,523	1,503	1,517	12,700	758.50
2017-08-15	1,497	1,513	1,497	1,503	17,000	751.50
2017-08-14	1,488	1,514	1,465	1,497	15,600	748.50
2017-08-10	1,504	1,522	1,491	1,502	11,000	751
2017-08-09	1,548	1,552	1,510	1,515	34,100	757.50
2017-08-08	1,549	1,549	1,526	1,531	6,700	765.50
2017-08-07	1,527	1,558	1,523	1,533	39,400	766.50
2017-08-04	1,513	1,530	1,504	1,526	11,600	763
2017-08-03	1,510	1,514	1,501	1,514	6,900	757
2017-08-02	1,495	1,513	1,493	1,503	9,800	751.50
2017-08-01	1,484	1,508	1,484	1,507	22,800	753.50
2017-07-31	1,500	1,500	1,471	1,484	25,100	742
2017-07-28	1,496	1,514	1,488	1,500	25,200	750
2017-07-27	1,514	1,514	1,477	1,482	19,800	741
2017-07-26	1,511	1,511	1,500	1,502	14,200	751
2017-07-25	1,509	1,509	1,500	1,503	4,000	751.50
2017-07-24	1,510	1,512	1,505	1,509	7,400	754.50
2017-07-21	1,502	1,510	1,500	1,506	11,800	753
2017-07-20	1,510	1,515	1,500	1,507	12,500	753.50
2017-07-19	1,500	1,507	1,491	1,502	13,700	751
2017-07-18	1,497	1,507	1,490	1,506	12,300	753
2017-07-14	1,491	1,505	1,490	1,495	14,100	747.50
2017-07-13	1,518	1,518	1,502	1,503	7,700	751.50
2017-07-12	1,515	1,515	1,505	1,509	8,900	754.50
2017-07-11	1,505	1,514	1,503	1,508	6,300	754
2017-07-10	1,504	1,517	1,503	1,505	8,100	752.50
2017-07-07	1,507	1,512	1,493	1,500	20,000	750
2017-07-06	1,511	1,518	1,508	1,510	7,200	755
2017-07-05	1,508	1,521	1,507	1,518	8,800	759
2017-07-04	1,523	1,527	1,505	1,507	11,300	753.50
2017-07-03	1,530	1,535	1,522	1,523	14,800	761.50
2017-06-30	1,526	1,531	1,516	1,522	16,600	761
2017-06-29	1,520	1,527	1,518	1,525	11,900	762.50
2017-06-28	1,534	1,534	1,510	1,517	18,000	758.50
2017-06-27	1,524	1,530	1,520	1,530	12,400	765
2017-06-26	1,529	1,534	1,515	1,521	14,800	760.50
2017-06-23	1,525	1,529	1,506	1,520	10,500	760
2017-06-22	1,515	1,530	1,515	1,525	10,400	762.50
2017-06-21	1,526	1,538	1,519	1,525	24,200	762.50
2017-06-20	1,541	1,544	1,520	1,526	23,200	763
2017-06-19	1,500	1,525	1,500	1,520	26,100	760
2017-06-16	1,490	1,499	1,490	1,498	16,300	749
2017-06-15	1,499	1,499	1,478	1,483	11,700	741.50
2017-06-14	1,496	1,496	1,478	1,486	12,800	743
2017-06-13	1,470	1,491	1,457	1,488	19,000	744
2017-06-12	1,450	1,469	1,448	1,469	23,600	734.50
2017-06-09	1,490	1,490	1,421	1,438	23,300	719
2017-06-08	1,439	1,453	1,382	1,423	17,600	711.50
2017-06-07	1,450	1,450	1,430	1,436	12,000	718
2017-06-06	1,467	1,469	1,451	1,452	18,300	726
2017-06-05	1,481	1,481	1,467	1,474	13,600	737
2017-06-02	1,472	1,484	1,464	1,481	14,100	740.50
2017-06-01	1,466	1,491	1,466	1,473	15,100	736.50
2017-05-31	1,480	1,500	1,469	1,479	18,700	739.50
2017-05-30	1,458	1,488	1,458	1,485	12,000	742.50
2017-05-29	1,461	1,477	1,458	1,467	18,800	733.50
2017-05-26	1,488	1,506	1,480	1,480	20,800	740
2017-05-25	1,507	1,510	1,499	1,502	20,300	751
2017-05-24	1,513	1,513	1,498	1,507	11,400	753.50
2017-05-23	1,502	1,510	1,490	1,495	18,500	747.50
2017-05-22	1,450	1,487	1,450	1,482	16,400	741
2017-05-19	1,459	1,464	1,447	1,454	15,400	727
2017-05-18	1,450	1,469	1,447	1,450	19,800	725
2017-05-17	1,483	1,483	1,466	1,480	7,300	740
2017-05-16	1,490	1,490	1,470	1,486	19,300	743
2017-05-15	1,485	1,498	1,485	1,489	13,600	744.50
2017-05-12	1,494	1,508	1,484	1,505	18,900	752.50
2017-05-11	1,482	1,513	1,480	1,503	23,000	751.50
2017-05-10	1,490	1,516	1,477	1,498	52,100	749
2017-05-09	1,505	1,525	1,487	1,504	61,700	752
2017-05-08	1,536	1,536	1,500	1,518	65,000	759
2017-05-02	1,475	1,535	1,463	1,532	130,600	766
2017-05-01	1,471	1,475	1,410	1,469	105,700	734.50
2017-04-28	1,346	1,363	1,343	1,351	21,800	675.50
2017-04-27	1,357	1,369	1,331	1,333	33,900	666.50
2017-04-26	1,333	1,352	1,321	1,336	34,100	668
2017-04-25	1,325	1,346	1,325	1,341	18,900	670.50
2017-04-24	1,330	1,339	1,321	1,328	19,800	664
2017-04-21	1,330	1,335	1,324	1,325	11,600	662.50
2017-04-20	1,327	1,337	1,319	1,319	16,600	659.50
2017-04-19	1,316	1,318	1,301	1,310	17,800	655
2017-04-18	1,309	1,315	1,298	1,299	20,000	649.50
2017-04-17	1,290	1,314	1,286	1,290	22,300	645
2017-04-14	1,300	1,315	1,292	1,293	16,400	646.50
2017-04-13	1,300	1,314	1,281	1,299	46,000	649.50
2017-04-12	1,338	1,338	1,275	1,303	39,800	651.50
2017-04-11	1,350	1,352	1,319	1,338	16,400	669
2017-04-10	1,349	1,357	1,334	1,346	19,100	673
2017-04-07	1,334	1,363	1,333	1,345	21,900	672.50
2017-04-06	1,355	1,355	1,315	1,321	28,700	660.50
2017-04-05	1,373	1,373	1,337	1,364	28,000	682
2017-04-04	1,397	1,397	1,366	1,370	22,800	685
2017-04-03	1,403	1,426	1,395	1,403	24,100	701.50
2017-03-31	1,429	1,429	1,400	1,400	23,600	700
2017-03-30	1,445	1,445	1,420	1,423	16,100	711.50
2017-03-29	1,408	1,447	1,408	1,447	27,600	723.50
2017-03-28	1,399	1,430	1,389	1,430	71,100	715
2017-03-27	1,386	1,388	1,371	1,382	15,800	691
2017-03-24	1,392	1,392	1,379	1,385	21,200	692.50
2017-03-23	1,370	1,396	1,370	1,394	37,300	697
2017-03-22	1,364	1,368	1,351	1,359	13,100	679.50
2017-03-21	1,330	1,376	1,321	1,370	32,600	685
2017-03-17	1,334	1,334	1,325	1,329	7,400	664.50
2017-03-16	1,325	1,340	1,314	1,337	14,000	668.50
2017-03-15	1,345	1,346	1,328	1,332	11,500	666
2017-03-14	1,355	1,358	1,341	1,351	21,800	675.50
2017-03-13	1,375	1,375	1,350	1,353	25,700	676.50
2017-03-10	1,395	1,395	1,366	1,375	36,700	687.50
2017-03-09	1,360	1,364	1,350	1,359	11,000	679.50
2017-03-08	1,359	1,368	1,354	1,360	11,200	680
2017-03-07	1,377	1,377	1,352	1,361	16,400	680.50
2017-03-06	1,377	1,394	1,376	1,376	36,700	688
2017-03-03	1,357	1,369	1,351	1,367	20,100	683.50
2017-03-02	1,354	1,365	1,327	1,345	37,100	672.50
2017-03-01	1,346	1,349	1,342	1,345	22,200	672.50
2017-02-28	1,312	1,356	1,312	1,333	29,000	666.50
2017-02-27	1,313	1,327	1,299	1,312	18,400	656
2017-02-24	1,320	1,340	1,320	1,327	22,800	663.50
2017-02-23	1,319	1,326	1,299	1,311	22,200	655.50
2017-02-22	1,328	1,335	1,307	1,308	11,400	654
2017-02-21	1,290	1,325	1,290	1,324	33,400	662
2017-02-20	1,273	1,283	1,266	1,283	15,400	641.50
2017-02-17	1,266	1,277	1,266	1,273	8,900	636.50
2017-02-16	1,277	1,283	1,267	1,269	5,500	634.50
2017-02-15	1,275	1,284	1,275	1,277	5,000	638.50
2017-02-14	1,285	1,285	1,264	1,268	12,300	634
2017-02-13	1,260	1,274	1,260	1,272	9,700	636
2017-02-10	1,269	1,269	1,250	1,258	13,500	629
2017-02-09	1,249	1,258	1,247	1,251	12,400	625.50
2017-02-08	1,256	1,269	1,236	1,261	9,400	630.50
2017-02-07	1,250	1,260	1,226	1,253	12,700	626.50
2017-02-06	1,282	1,282	1,234	1,254	18,700	627
2017-02-03	1,250	1,269	1,250	1,252	9,300	626
2017-02-02	1,235	1,263	1,235	1,250	48,900	625
2017-02-01	1,201	1,260	1,152	1,231	94,200	615.50
2017-01-31	1,342	1,342	1,300	1,301	12,100	650.50
2017-01-30	1,310	1,325	1,305	1,318	13,400	659
2017-01-27	1,320	1,326	1,308	1,317	10,000	658.50
2017-01-26	1,320	1,320	1,302	1,310	12,200	655
2017-01-25	1,307	1,313	1,303	1,306	7,800	653
2017-01-24	1,307	1,310	1,293	1,298	30,500	649
2017-01-23	1,300	1,315	1,300	1,308	8,600	654
2017-01-20	1,315	1,329	1,314	1,315	11,500	657.50
2017-01-19	1,313	1,315	1,301	1,314	11,700	657
2017-01-18	1,315	1,315	1,294	1,310	11,100	655
2017-01-17	1,374	1,374	1,327	1,329	10,600	664.50
2017-01-16	1,352	1,373	1,340	1,370	21,600	685
2017-01-13	1,317	1,353	1,308	1,352	25,800	676
2017-01-12	1,338	1,338	1,322	1,322	20,000	661
2017-01-11	1,323	1,362	1,315	1,349	46,600	674.50
2017-01-10	1,330	1,333	1,315	1,324	19,700	662
2017-01-06	1,329	1,332	1,313	1,330	16,800	665
2017-01-05	1,332	1,332	1,294	1,327	65,500	663.50
2017-01-04	1,315	1,336	1,305	1,334	25,500	667

分割・併合履歴： [2020-03-30]1株→2株 [2015-02-25]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31